Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.45	34.74	33.86	34.15	324,449	-0.53(-1.52%)
Jan 30, 2017	35.53	35.53	34.58	34.68	165,851	-1.11(-3.09%)
Jan 27, 2017	35.70	36.05	35.40	35.79	127,415	+0.22(+0.61%)
Jan 26, 2017	35.73	35.89	35.21	35.57	210,595	-0.15(-0.41%)
Jan 25, 2017	34.75	35.73	34.75	35.72	178,174	+1.10(+3.17%)
Jan 24, 2017	33.78	34.92	33.78	34.62	225,149	+0.89(+2.64%)
Jan 23, 2017	34.41	34.75	33.51	33.73	172,400	-0.85(-2.46%)
Jan 20, 2017	34.46	34.68	34.24	34.58	172,469	+0.30(+0.89%)
Jan 19, 2017	33.98	34.53	33.90	34.28	280,649	+0.39(+1.16%)
Jan 18, 2017	33.37	33.91	33.20	33.89	572,933	+0.59(+1.76%)
Jan 17, 2017	34.26	34.51	33.20	33.30	179,513	-1.05(-3.05%)
Jan 13, 2017		34.35	34.35	34.35	0	-0.01(-0.03%)
Jan 12, 2017	34.57	34.76	33.79	34.36	325,154	-0.41(-1.18%)
Jan 11, 2017	33.12	34.79	32.86	34.77	275,408	+1.65(+5.00%)
Jan 10, 2017	32.43	33.39	32.43	33.11	267,855	+0.72(+2.24%)
Jan 09, 2017	32.16	32.64	31.54	32.39	219,655	-0.10(-0.30%)
Jan 06, 2017	31.67	33.10	31.46	32.49	205,244	+1.14(+3.62%)
Jan 05, 2017	32.41	32.97	31.25	31.35	488,434	-1.33(-4.07%)
Jan 04, 2017	32.61	33.05	32.43	32.68	222,830	+0.09(+0.27%)
Jan 03, 2017	31.83	32.62	31.37	32.59	184,101	+1.21(+3.87%)
Dec 30, 2016		31.38	31.38	31.38	0	-0.26(-0.83%)
Dec 29, 2016	31.61	31.96	31.38	31.65	171,733	+0.14(+0.43%)
Dec 28, 2016	31.97	32.33	31.25	31.51	163,852	-0.47(-1.47%)
Dec 27, 2016	31.82	32.07	31.32	31.98	132,205	+0.17(+0.52%)
Dec 23, 2016		31.81	31.81	31.81	0	-0.05(-0.15%)
Dec 22, 2016	31.61	31.87	31.09	31.86	192,610	+0.28(+0.90%)
Dec 21, 2016	31.70	31.91	31.18	31.58	236,088	-0.26(-0.83%)
Dec 20, 2016	31.28	32.50	30.92	31.84	202,735	+0.86(+2.78%)
Dec 19, 2016	30.49	31.25	30.24	30.98	414,344	+0.67(+2.20%)
Dec 16, 2016	31.18	31.18	30.07	30.31	564,124	-0.78(-2.52%)
Dec 15, 2016	30.50	31.54	29.69	31.10	290,644	+0.52(+1.70%)
Dec 14, 2016	31.18	31.88	30.53	30.58	201,847	-0.88(-2.80%)
Dec 13, 2016	32.14	33.14	31.29	31.46	186,189	-0.15(-0.46%)
Dec 12, 2016	32.14	32.26	31.40	31.61	330,924	-0.61(-1.88%)
Dec 09, 2016	31.97	32.23	31.87	32.21	173,968	+0.11(+0.34%)
Dec 08, 2016	32.19	32.42	31.65	32.11	259,693	+0.14(+0.43%)
Dec 07, 2016	31.58	32.00	31.51	31.97	255,360	+0.28(+0.90%)
Dec 06, 2016	31.49	31.82	31.03	31.68	315,712	+0.32(+1.03%)
Dec 05, 2016	31.31	31.76	31.23	31.36	307,533	+0.61(+1.97%)
Dec 02, 2016	31.48	31.51	30.50	30.75	293,550	-0.79(-2.51%)
Dec 01, 2016	30.93	32.30	30.57	31.55	403,611	+0.87(+2.84%)
Nov 30, 2016	29.98	30.84	29.98	30.68	259,797	+1.10(+3.71%)
Nov 29, 2016	29.93	30.04	29.35	29.58	126,587	-0.40(-1.34%)
Nov 28, 2016	30.45	30.56	29.91	29.98	243,191	-0.50(-1.64%)
Nov 25, 2016	30.43	30.92	29.88	30.48	118,147	-0.32(-1.05%)
Nov 23, 2016		30.80	30.80	30.80	0	+0.60(+1.98%)
Nov 22, 2016	30.23	30.60	29.80	30.21	258,871	+0.15(+0.49%)
Nov 21, 2016	29.68	30.45	29.68	30.06	228,883	+0.50(+1.69%)
Nov 18, 2016	29.11	29.75	28.92	29.56	272,533	+0.57(+1.96%)
Nov 17, 2016	29.11	29.63	28.79	28.99	257,780	-0.12(-0.40%)
Nov 16, 2016	29.31	29.34	28.95	29.11	345,662	-0.20(-0.67%)
Nov 15, 2016	28.21	29.33	27.95	29.31	454,238	-0.39(-1.32%)
Nov 14, 2016	29.35	30.00	29.34	29.70	415,556	+0.52(+1.78%)
Nov 11, 2016	27.76	29.24	27.76	29.18	605,711	+1.07(+3.80%)
Nov 10, 2016	26.69	28.18	26.19	28.11	579,904	+1.92(+7.32%)
Nov 09, 2016	24.44	26.25	24.35	26.19	436,341	+1.88(+7.73%)
Nov 08, 2016	24.06	24.55	23.63	24.31	319,143	+0.23(+0.93%)
Nov 07, 2016	23.99	24.39	23.76	24.09	321,011	+0.68(+2.88%)
Nov 04, 2016	23.56	24.27	23.30	23.41	391,332	-0.15(-0.62%)
Nov 03, 2016	22.39	23.61	22.39	23.56	1,002,641	+0.91(+4.02%)
Nov 02, 2016	23.33	24.31	21.87	22.65	1,084,518	-1.16(-4.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.